La bourse ferme dans 6 h 20 min
CAC 40
8 039,64 +46,77 (+0,59 %) Euro Stoxx 50
5 029,35 +45,68 (+0,92 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0840 -0,0014 (-0,13 %) Gold future
2 346,00 +0,20 (+0,01 %) Bitcoin EUR
63 763,39 +1 275,43 (+2,04 %)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00025000 | 2024-05-24 12:55PM EDT | 25.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240607C00037500 | 2024-05-24 10:18AM EDT | 37.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240607C00038000 | 2024-05-31 11:52AM EDT | 38.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240607C00039000 | 2024-05-30 10:10AM EDT | 39.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240607C00039500 | 2024-05-24 2:40PM EDT | 39.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240607C00040000 | 2024-05-31 3:31PM EDT | 40.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240607C00040500 | 2024-05-31 3:53PM EDT | 40.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XLF240607C00041000 | 2024-05-31 3:50PM EDT | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9,675 | 0 | 0.00% |
| XLF240607C00041500 | 2024-05-31 4:06PM EDT | 41.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| XLF240607C00042000 | 2024-05-31 3:59PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 3.13% |
| XLF240607C00042500 | 2024-05-31 3:48PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| XLF240607C00043000 | 2024-05-31 3:56PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| XLF240607C00043500 | 2024-05-28 12:55PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240607C00044000 | 2024-05-23 9:49AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLF240607C00044500 | 2024-05-31 12:10PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLF240607C00045000 | 2024-05-17 10:09AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240607C00046000 | 2024-05-10 12:38PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLF240607C00046500 | 2024-05-13 1:25PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00033000 | 2024-05-29 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240607P00034000 | 2024-05-29 10:15AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 50.00% |
| XLF240607P00035000 | 2024-05-29 10:39AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 50.00% |
| XLF240607P00036000 | 2024-05-29 12:08PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 25.00% |
| XLF240607P00036500 | 2024-05-30 9:48AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XLF240607P00037000 | 2024-05-30 1:16PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| XLF240607P00037500 | 2024-05-31 9:34AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240607P00038000 | 2024-05-30 1:25PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLF240607P00038500 | 2024-05-30 1:25PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| XLF240607P00039000 | 2024-05-31 2:52PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF240607P00039500 | 2024-05-30 10:52AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240607P00040000 | 2024-05-31 3:53PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| XLF240607P00040500 | 2024-05-31 3:47PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| XLF240607P00041000 | 2024-05-31 3:57PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 3.13% |
| XLF240607P00041500 | 2024-05-31 4:01PM EDT | 41.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 1.56% |
| XLF240607P00042000 | 2024-05-31 3:55PM EDT | 42.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLF240607P00042500 | 2024-05-31 3:55PM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| XLF240607P00043000 | 2024-05-31 10:38AM EDT | 43.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
